Zhixin Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.830	0.850	0.830	0.840	0.840	386,000
2026-04-29	0.800	0.840	0.770	0.820	0.820	526,000
2026-04-28	0.770	0.770	0.750	0.750	0.750	1,286,000
2026-04-27	0.780	0.780	0.760	0.770	0.770	364,000
2026-04-24	0.750	0.780	0.750	0.780	0.780	222,000
2026-04-23	0.760	0.760	0.740	0.750	0.750	284,000
2026-04-22	0.780	0.780	0.740	0.760	0.760	928,000
2026-04-21	0.800	0.800	0.770	0.780	0.780	520,000
2026-04-20	0.850	0.870	0.790	0.810	0.810	1,322,000
2026-04-17	0.840	0.860	0.840	0.850	0.850	70,000
2026-04-16	0.870	0.870	0.840	0.840	0.840	390,000
2026-04-15	0.840	0.880	0.830	0.840	0.840	654,000
2026-04-14	0.870	0.870	0.840	0.840	0.840	902,000
2026-04-13	0.870	0.880	0.860	0.880	0.880	124,000
2026-04-10	0.900	0.900	0.870	0.870	0.870	100,000
2026-04-09	0.870	0.880	0.870	0.880	0.880	102,000
2026-04-08	0.860	0.890	0.840	0.860	0.860	614,000
2026-04-02	0.850	0.860	0.850	0.860	0.860	42,000
2026-04-01	0.880	0.900	0.850	0.890	0.890	306,000
2026-03-31	0.920	0.940	0.880	0.890	0.890	578,000
2026-03-30	0.860	0.900	0.850	0.880	0.880	248,000
2026-03-27	0.890	0.890	0.860	0.860	0.860	14,000
2026-03-26	0.810	0.920	0.810	0.890	0.890	740,000
2026-03-25	0.840	0.850	0.820	0.850	0.850	290,000
2026-03-24	0.850	0.860	0.840	0.840	0.840	240,000
2026-03-23	0.890	0.900	0.830	0.850	0.850	374,000
2026-03-20	0.900	0.920	0.890	0.890	0.890	878,000
2026-03-19	0.880	0.900	0.880	0.900	0.900	544,000
2026-03-18	0.870	0.920	0.870	0.890	0.890	1,524,000
2026-03-17	0.850	0.890	0.850	0.870	0.870	526,000
2026-03-16	0.890	0.890	0.870	0.870	0.870	1,756,000
2026-03-13	0.840	0.900	0.820	0.890	0.890	4,006,000
2026-03-12	0.730	0.820	0.700	0.800	0.800	1,562,000
2026-03-11	0.720	0.750	0.720	0.730	0.730	244,000
2026-03-10	0.700	0.720	0.700	0.700	0.700	368,000
2026-03-09	0.710	0.720	0.700	0.700	0.700	944,000
2026-03-06	0.700	0.710	0.700	0.710	0.710	90,000
2026-03-05	0.700	0.710	0.700	0.710	0.710	16,000
2026-03-04	0.710	0.790	0.710	0.710	0.710	500,000
2026-03-03	0.700	0.740	0.700	0.720	0.720	426,000
2026-03-02	0.750	0.790	0.730	0.740	0.740	618,000
2026-02-27	0.760	0.780	0.750	0.770	0.770	470,000
2026-02-26	0.790	0.790	0.770	0.770	0.770	560,000
2026-02-25	0.800	0.810	0.790	0.790	0.790	176,000
2026-02-24	0.800	0.830	0.800	0.810	0.810	354,000
2026-02-23	0.780	0.840	0.780	0.800	0.800	368,000
2026-02-20	0.840	0.840	0.810	0.810	0.810	162,000
2026-02-16	0.850	0.850	0.850	0.850	0.850	2,000
2026-02-13	0.780	0.800	0.770	0.800	0.800	584,000
2026-02-12	0.790	0.820	0.790	0.820	0.820	118,000
2026-02-11	0.860	0.860	0.780	0.790	0.790	1,060,000
2026-02-10	0.860	0.920	0.850	0.870	0.870	796,000
2026-02-09	0.890	0.890	0.860	0.860	0.860	742,000
2026-02-06	0.930	0.930	0.880	0.900	0.900	732,000
2026-02-05	0.910	0.940	0.890	0.900	0.900	2,400,000
2026-02-04	0.930	0.940	0.900	0.900	0.900	1,011,400
2026-02-03	0.930	0.930	0.900	0.920	0.920	382,000
2026-02-02	0.960	0.960	0.890	0.910	0.910	2,090,000
2026-01-30	0.950	0.960	0.920	0.930	0.930	1,032,000
2026-01-29	0.910	0.960	0.910	0.950	0.950	2,020,000

← NewerPage 3 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.